Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 18.95 | 18.95 | 18.63 | 18.82 | 79,838 | -0.09(-0.48%) |
May 16, 2024 | 18.94 | 19.12 | 18.72 | 18.91 | 95,707 | -0.13(-0.68%) |
May 15, 2024 | 19.54 | 19.54 | 18.95 | 19.04 | 66,926 | -0.26(-1.35%) |
May 14, 2024 | 19.50 | 19.76 | 19.13 | 19.30 | 124,859 | -0.03(-0.16%) |
May 13, 2024 | 19.16 | 19.61 | 19.12 | 19.33 | 101,460 | +0.29(+1.52%) |
May 10, 2024 | 19.20 | 19.20 | 18.90 | 19.04 | 71,912 | -0.14(-0.73%) |
May 09, 2024 | 18.94 | 19.19 | 18.74 | 19.18 | 70,343 | +0.33(+1.75%) |
May 08, 2024 | 18.82 | 19.01 | 18.62 | 18.85 | 75,002 | -0.28(-1.46%) |
May 07, 2024 | 18.50 | 19.25 | 18.44 | 19.13 | 107,408 | +0.79(+4.31%) |
May 06, 2024 | 18.24 | 18.58 | 18.19 | 18.34 | 91,526 | +0.15(+0.82%) |
May 03, 2024 | 18.81 | 18.89 | 18.16 | 18.19 | 91,720 | -0.15(-0.82%) |
May 02, 2024 | 17.79 | 18.60 | 17.79 | 18.34 | 139,774 | +0.73(+4.15%) |
May 01, 2024 | 18.24 | 19.30 | 17.26 | 17.61 | 250,453 | -0.58(-3.19%) |
Apr 30, 2024 | 18.71 | 19.27 | 18.19 | 18.19 | 159,374 | -0.70(-3.71%) |
Apr 29, 2024 | 18.90 | 19.19 | 18.80 | 18.89 | 84,539 | +0.12(+0.64%) |
Apr 26, 2024 | 18.61 | 18.78 | 18.39 | 18.77 | 86,818 | +0.21(+1.13%) |
Apr 25, 2024 | 18.43 | 18.70 | 18.10 | 18.56 | 136,974 | -0.12(-0.64%) |
Apr 24, 2024 | 18.85 | 18.86 | 18.37 | 18.68 | 96,487 | -0.29(-1.53%) |
Apr 23, 2024 | 18.68 | 19.06 | 18.68 | 18.97 | 108,235 | +0.20(+1.07%) |
Apr 22, 2024 | 18.86 | 19.12 | 18.75 | 18.77 | 73,275 | +0.02(+0.11%) |
Apr 19, 2024 | 18.54 | 18.96 | 18.50 | 18.75 | 111,677 | +0.14(+0.75%) |
Apr 18, 2024 | 18.46 | 18.71 | 18.30 | 18.61 | 110,709 | +0.08(+0.43%) |
Apr 17, 2024 | 18.79 | 19.50 | 18.45 | 18.53 | 95,340 | -0.12(-0.64%) |
Apr 16, 2024 | 18.75 | 18.91 | 18.53 | 18.65 | 88,648 | -0.30(-1.58%) |
Apr 15, 2024 | 19.35 | 19.64 | 18.92 | 18.95 | 75,835 | -0.31(-1.61%) |
Apr 12, 2024 | 19.36 | 19.60 | 18.95 | 19.26 | 103,082 | -0.23(-1.18%) |
Apr 11, 2024 | 19.51 | 19.79 | 19.17 | 19.49 | 93,580 | +0.14(+0.72%) |
Apr 10, 2024 | 19.88 | 19.88 | 18.98 | 19.35 | 80,563 | -1.22(-5.93%) |
Apr 09, 2024 | 19.94 | 20.57 | 19.63 | 20.57 | 123,510 | +0.77(+3.89%) |
Apr 08, 2024 | 20.17 | 20.35 | 19.68 | 19.80 | 111,198 | -0.33(-1.64%) |
Apr 05, 2024 | 20.26 | 20.59 | 20.06 | 20.13 | 114,282 | -0.25(-1.23%) |
Apr 04, 2024 | 21.19 | 21.32 | 20.25 | 20.38 | 82,461 | -0.57(-2.72%) |
Apr 03, 2024 | 20.20 | 21.00 | 20.18 | 20.95 | 162,684 | +0.58(+2.85%) |
Apr 02, 2024 | 20.70 | 20.99 | 20.26 | 20.37 | 129,785 | -0.46(-2.21%) |
Apr 01, 2024 | 21.66 | 21.66 | 20.70 | 20.83 | 129,566 | -0.73(-3.39%) |
Mar 28, 2024 | 21.64 | 21.59 | 21.58 | 21.56 | 143,404 | +0.08(+0.37%) |
Mar 27, 2024 | 20.89 | 21.55 | 20.88 | 21.48 | 114,200 | +0.85(+4.12%) |
Mar 26, 2024 | 20.81 | 20.97 | 20.52 | 20.63 | 90,522 | -0.02(-0.10%) |
Mar 25, 2024 | 21.04 | 21.05 | 20.51 | 20.65 | 123,540 | -0.23(-1.10%) |
Mar 22, 2024 | 21.64 | 21.73 | 20.74 | 20.88 | 173,931 | -0.80(-3.69%) |
Mar 21, 2024 | 21.38 | 21.91 | 21.31 | 21.68 | 124,859 | +0.45(+2.12%) |
Mar 20, 2024 | 20.81 | 21.34 | 20.65 | 21.23 | 190,603 | +0.52(+2.51%) |
Mar 19, 2024 | 21.21 | 21.29 | 20.36 | 20.71 | 328,866 | -0.50(-2.36%) |
Mar 18, 2024 | 21.00 | 21.73 | 20.91 | 21.21 | 437,836 | +0.21(+1.00%) |
Mar 15, 2024 | 19.26 | 21.01 | 19.01 | 21.00 | 2,641,351 | +1.60(+8.25%) |
Mar 14, 2024 | 19.83 | 19.89 | 19.26 | 19.40 | 329,273 | -0.42(-2.12%) |
Mar 13, 2024 | 19.77 | 19.99 | 19.34 | 19.82 | 256,528 | -0.03(-0.15%) |
Mar 12, 2024 | 19.94 | 20.20 | 19.39 | 19.85 | 234,179 | -0.15(-0.75%) |
Mar 11, 2024 | 20.55 | 20.55 | 19.81 | 20.00 | 182,455 | -0.42(-2.06%) |
Mar 08, 2024 | 20.74 | 21.38 | 20.41 | 20.42 | 258,001 | -0.10(-0.49%) |
Mar 07, 2024 | 19.59 | 20.53 | 19.59 | 20.52 | 199,988 | +0.96(+4.91%) |
Mar 06, 2024 | 19.17 | 19.72 | 18.64 | 19.56 | 242,483 | +0.47(+2.46%) |
Mar 05, 2024 | 19.47 | 19.73 | 18.98 | 19.09 | 248,011 | -0.46(-2.35%) |
Mar 04, 2024 | 19.03 | 20.23 | 18.86 | 19.55 | 435,872 | -0.85(-4.17%) |
Mar 01, 2024 | 20.16 | 20.55 | 19.59 | 20.40 | 268,322 | +0.23(+1.14%) |
Feb 29, 2024 | 20.93 | 21.22 | 19.98 | 20.17 | 114,380 | -0.55(-2.65%) |
Feb 28, 2024 | 20.97 | 21.40 | 20.52 | 20.72 | 170,661 | -0.51(-2.40%) |
Feb 27, 2024 | 20.00 | 21.52 | 20.00 | 21.23 | 174,655 | +1.24(+6.20%) |
Feb 26, 2024 | 19.54 | 20.17 | 19.48 | 19.99 | 83,456 | +0.44(+2.25%) |
Feb 23, 2024 | 19.18 | 19.67 | 19.18 | 19.55 | 165,905 | +0.35(+1.82%) |
Feb 22, 2024 | 19.85 | 19.89 | 18.91 | 19.20 | 111,559 | -0.72(-3.61%) |
Feb 21, 2024 | 20.25 | 20.52 | 19.70 | 19.92 | 60,300 | -0.34(-1.70%) |
Feb 20, 2024 | 20.56 | 20.85 | 20.21 | 20.27 | 58,198 | -0.56(-2.71%) |
Feb 16, 2024 | 20.78 | 21.05 | 20.50 | 20.83 | 62,688 | -0.05(-0.24%) |
Feb 15, 2024 | 20.63 | 21.24 | 20.31 | 20.88 | 88,018 | +0.35(+1.70%) |
Feb 14, 2024 | 20.14 | 20.68 | 19.94 | 20.53 | 113,781 | +0.52(+2.60%) |
Feb 13, 2024 | 21.35 | 21.41 | 19.88 | 20.01 | 118,430 | -1.95(-8.88%) |
Feb 12, 2024 | 21.44 | 22.15 | 21.32 | 21.96 | 130,806 | +0.52(+2.43%) |
Feb 09, 2024 | 22.89 | 23.85 | 21.03 | 21.44 | 89,644 | -1.70(-7.35%) |
Feb 08, 2024 | 23.26 | 23.56 | 22.88 | 23.14 | 96,584 | -0.18(-0.77%) |
Feb 07, 2024 | 24.03 | 24.03 | 23.20 | 23.32 | 61,707 | -0.70(-2.91%) |
Feb 06, 2024 | 24.45 | 24.90 | 23.94 | 24.02 | 49,934 | -0.51(-2.08%) |
Feb 05, 2024 | 24.50 | 24.73 | 24.23 | 24.53 | 49,816 | -0.44(-1.76%) |
Feb 02, 2024 | 25.48 | 25.49 | 24.95 | 24.97 | 36,129 | -0.83(-3.22%) |
Feb 01, 2024 | 25.48 | 25.88 | 25.42 | 25.80 | 29,899 | +0.32(+1.26%) |
Jan 31, 2024 | 26.83 | 26.83 | 25.47 | 25.48 | 35,783 | -1.35(-5.03%) |
Jan 30, 2024 | 27.02 | 27.02 | 26.69 | 26.83 | 27,258 | -0.22(-0.81%) |
Jan 29, 2024 | 26.75 | 27.11 | 26.49 | 27.05 | 51,515 | +0.38(+1.42%) |
Jan 26, 2024 | 26.54 | 26.75 | 26.45 | 26.67 | 27,126 | +0.33(+1.25%) |
Jan 25, 2024 | 26.27 | 26.49 | 25.99 | 26.34 | 45,791 | +0.36(+1.39%) |
Jan 24, 2024 | 26.19 | 26.59 | 25.84 | 25.98 | 32,050 | -0.03(-0.12%) |
Jan 23, 2024 | 26.08 | 26.15 | 25.76 | 26.01 | 34,060 | +0.20(+0.77%) |
Jan 22, 2024 | 24.91 | 25.85 | 24.91 | 25.81 | 49,607 | +0.92(+3.70%) |
Jan 19, 2024 | 25.02 | 25.02 | 24.47 | 24.89 | 26,607 | +0.01(+0.04%) |
Jan 18, 2024 | 25.28 | 25.28 | 24.45 | 24.88 | 37,666 | -0.17(-0.68%) |
Jan 17, 2024 | 25.36 | 26.02 | 25.01 | 25.05 | 35,076 | -0.70(-2.72%) |
Jan 16, 2024 | 26.00 | 26.40 | 25.37 | 25.75 | 50,046 | -0.32(-1.23%) |
Jan 12, 2024 | 26.44 | 26.53 | 25.92 | 26.07 | 45,024 | -0.05(-0.19%) |
Jan 11, 2024 | 26.15 | 26.59 | 25.55 | 26.12 | 37,224 | -0.14(-0.53%) |
Jan 10, 2024 | 25.39 | 26.40 | 25.23 | 26.26 | 48,896 | +0.94(+3.71%) |
Jan 09, 2024 | 25.35 | 25.84 | 25.25 | 25.32 | 46,973 | -0.43(-1.67%) |
Jan 08, 2024 | 25.00 | 25.99 | 25.00 | 25.75 | 54,815 | +0.66(+2.63%) |
Jan 05, 2024 | 24.92 | 25.24 | 24.92 | 25.09 | 71,860 | -0.02(-0.08%) |
Jan 04, 2024 | 25.33 | 25.33 | 24.99 | 25.11 | 35,148 | -0.09(-0.36%) |
Jan 03, 2024 | 25.63 | 25.63 | 24.74 | 25.20 | 63,649 | -0.55(-2.14%) |
Jan 02, 2024 | 26.55 | 26.71 | 25.71 | 25.75 | 40,398 | -1.06(-3.95%) |
Dec 29, 2023 | 27.57 | 27.57 | 26.76 | 26.81 | 33,035 | -0.72(-2.62%) |
Dec 28, 2023 | 27.41 | 27.69 | 27.41 | 27.53 | 36,136 | +0.04(+0.15%) |
Dec 27, 2023 | 27.72 | 27.89 | 27.43 | 27.49 | 32,171 | -0.29(-1.04%) |
Dec 26, 2023 | 27.05 | 27.86 | 27.05 | 27.78 | 60,997 | +0.90(+3.35%) |
Dec 22, 2023 | 26.78 | 27.20 | 26.72 | 26.88 | 45,925 | +0.22(+0.83%) |
Dec 21, 2023 | 26.76 | 26.88 | 26.49 | 26.66 | 33,241 | +0.15(+0.57%) |
Dec 20, 2023 | 26.72 | 27.27 | 26.22 | 26.51 | 63,796 | -0.20(-0.75%) |
Dec 19, 2023 | 26.38 | 26.88 | 25.83 | 26.71 | 44,876 | +0.59(+2.26%) |
Dec 18, 2023 | 26.67 | 26.67 | 25.87 | 26.12 | 83,560 | -0.55(-2.06%) |
Dec 15, 2023 | 26.31 | 26.83 | 25.86 | 26.67 | 220,678 | +0.82(+3.17%) |
Dec 14, 2023 | 25.55 | 26.27 | 25.48 | 25.85 | 68,453 | +0.36(+1.41%) |
Dec 13, 2023 | 24.92 | 25.74 | 24.54 | 25.49 | 73,768 | +0.72(+2.91%) |
Dec 12, 2023 | 24.67 | 25.00 | 24.26 | 24.77 | 146,454 | +0.26(+1.06%) |
Dec 11, 2023 | 25.28 | 25.31 | 24.50 | 24.51 | 46,292 | -0.75(-2.97%) |
Dec 08, 2023 | 25.20 | 25.51 | 24.95 | 25.26 | 44,580 | -0.06(-0.24%) |
Dec 07, 2023 | 24.98 | 25.39 | 24.63 | 25.32 | 44,703 | +0.34(+1.36%) |
Dec 06, 2023 | 26.38 | 26.59 | 24.92 | 24.98 | 53,554 | -1.14(-4.36%) |
Dec 05, 2023 | 26.07 | 26.35 | 25.76 | 26.12 | 61,009 | -0.03(-0.11%) |
Dec 04, 2023 | 24.74 | 26.29 | 24.67 | 26.15 | 91,977 | +1.42(+5.74%) |
Dec 01, 2023 | 24.10 | 24.91 | 24.09 | 24.73 | 58,251 | +0.55(+2.27%) |
Nov 30, 2023 | 24.50 | 24.76 | 24.14 | 24.18 | 54,469 | -0.32(-1.31%) |
Nov 29, 2023 | 24.98 | 25.10 | 24.44 | 24.50 | 78,269 | -0.31(-1.25%) |
Nov 28, 2023 | 25.38 | 25.38 | 24.80 | 24.81 | 53,635 | -0.69(-2.71%) |
Nov 27, 2023 | 25.15 | 26.14 | 25.15 | 25.50 | 62,941 | +0.03(+0.12%) |
Nov 24, 2023 | 24.97 | 25.68 | 24.86 | 25.47 | 36,381 | +0.32(+1.27%) |
Nov 22, 2023 | 25.06 | 25.97 | 25.06 | 25.15 | 58,847 | +0.24(+0.96%) |
Nov 21, 2023 | 25.29 | 25.57 | 24.68 | 24.91 | 67,772 | -0.39(-1.54%) |
Nov 20, 2023 | 24.42 | 25.35 | 24.42 | 25.30 | 53,941 | +0.72(+2.93%) |
Nov 17, 2023 | 24.70 | 24.86 | 24.43 | 24.58 | 75,112 | +0.15(+0.61%) |
Nov 16, 2023 | 24.22 | 25.33 | 23.86 | 24.43 | 62,722 | +0.26(+1.08%) |
Nov 15, 2023 | 24.71 | 25.05 | 24.17 | 24.17 | 66,528 | -0.43(-1.75%) |
Nov 14, 2023 | 24.64 | 25.17 | 24.28 | 24.60 | 102,395 | +0.64(+2.67%) |
Nov 13, 2023 | 23.95 | 24.15 | 23.55 | 23.96 | 58,020 | +0.02(+0.08%) |
Nov 10, 2023 | 23.35 | 24.44 | 22.46 | 23.94 | 86,246 | +0.63(+2.70%) |
Nov 09, 2023 | 24.09 | 24.21 | 23.22 | 23.31 | 42,472 | -0.54(-2.26%) |
Nov 08, 2023 | 24.35 | 24.35 | 23.53 | 23.85 | 55,314 | -0.24(-1.00%) |
Nov 07, 2023 | 23.75 | 24.54 | 23.42 | 24.09 | 69,473 | +0.10(+0.42%) |
Nov 06, 2023 | 23.60 | 25.47 | 23.32 | 23.99 | 59,942 | +0.45(+1.91%) |
Nov 03, 2023 | 23.44 | 24.15 | 23.44 | 23.54 | 42,455 | +0.56(+2.44%) |
Nov 02, 2023 | 22.67 | 23.06 | 22.27 | 22.98 | 72,352 | +0.45(+2.00%) |
Nov 01, 2023 | 23.23 | 23.30 | 22.34 | 22.53 | 54,671 | -0.67(-2.89%) |
Oct 31, 2023 | 23.75 | 24.10 | 22.45 | 23.20 | 86,585 | -0.62(-2.60%) |
Oct 30, 2023 | 24.15 | 25.45 | 23.30 | 23.82 | 122,273 | -1.34(-5.33%) |
Oct 27, 2023 | 25.76 | 27.63 | 24.90 | 25.16 | 109,812 | -1.40(-5.27%) |
Oct 26, 2023 | 26.32 | 27.19 | 25.54 | 26.56 | 55,939 | +0.31(+1.18%) |
Oct 25, 2023 | 26.04 | 26.30 | 25.46 | 26.25 | 47,014 | +0.24(+0.92%) |
Oct 24, 2023 | 26.70 | 27.05 | 25.61 | 26.01 | 34,785 | -0.55(-2.07%) |
Oct 23, 2023 | 27.35 | 27.39 | 26.53 | 26.56 | 45,195 | -0.60(-2.21%) |
Oct 20, 2023 | 28.02 | 28.15 | 27.08 | 27.16 | 41,857 | -0.77(-2.76%) |
Oct 19, 2023 | 28.19 | 28.55 | 27.82 | 27.93 | 32,288 | -0.39(-1.38%) |
Oct 18, 2023 | 28.96 | 29.00 | 28.24 | 28.32 | 23,994 | -0.76(-2.61%) |
Oct 17, 2023 | 29.04 | 29.46 | 28.93 | 29.08 | 43,199 | +0.05(+0.17%) |
Oct 16, 2023 | 28.56 | 29.42 | 28.70 | 29.03 | 40,287 | +0.38(+1.33%) |
Oct 13, 2023 | 28.81 | 29.11 | 28.55 | 28.65 | 19,246 | -0.15(-0.52%) |
Oct 12, 2023 | 29.37 | 29.37 | 28.46 | 28.80 | 24,028 | -0.56(-1.91%) |
Oct 11, 2023 | 29.44 | 29.58 | 29.19 | 29.36 | 18,712 | -0.08(-0.27%) |
Oct 10, 2023 | 29.41 | 29.93 | 29.34 | 29.44 | 32,569 | +0.20(+0.68%) |
Oct 09, 2023 | 28.63 | 29.59 | 28.54 | 29.24 | 27,147 | +0.35(+1.21%) |
Oct 06, 2023 | 29.04 | 29.25 | 28.75 | 28.89 | 38,785 | -0.24(-0.82%) |
Oct 05, 2023 | 28.96 | 29.14 | 28.59 | 29.13 | 66,789 | +0.16(+0.55%) |
Oct 04, 2023 | 28.55 | 29.03 | 28.32 | 28.97 | 31,718 | +0.33(+1.15%) |
Oct 03, 2023 | 28.93 | 29.30 | 28.56 | 28.64 | 34,093 | -0.11(-0.38%) |
Oct 02, 2023 | 28.80 | 28.83 | 28.36 | 28.75 | 60,267 | -0.15(-0.52%) |
Sep 29, 2023 | 29.53 | 29.70 | 28.85 | 28.90 | 75,441 | -0.56(-1.90%) |
Sep 28, 2023 | 31.05 | 31.28 | 29.26 | 29.46 | 84,638 | -1.62(-5.21%) |
Sep 27, 2023 | 31.06 | 31.32 | 30.72 | 31.08 | 29,696 | +0.31(+1.01%) |
Sep 26, 2023 | 30.89 | 31.20 | 29.80 | 30.77 | 41,284 | -0.26(-0.84%) |
Sep 25, 2023 | 30.06 | 31.07 | 30.73 | 31.03 | 56,288 | +0.76(+2.51%) |
Sep 22, 2023 | 29.85 | 30.43 | 29.50 | 30.27 | 46,128 | +0.48(+1.61%) |
Sep 21, 2023 | 29.42 | 29.87 | 29.18 | 29.79 | 33,818 | +0.30(+1.02%) |
Sep 20, 2023 | 29.58 | 29.79 | 29.46 | 29.49 | 35,262 | -0.02(-0.07%) |
Sep 19, 2023 | 29.61 | 29.68 | 29.31 | 29.51 | 28,067 | -0.08(-0.27%) |
Sep 18, 2023 | 29.97 | 30.16 | 29.30 | 29.59 | 29,544 | -0.38(-1.27%) |
Sep 15, 2023 | 30.37 | 30.63 | 29.92 | 29.97 | 180,002 | -0.31(-1.02%) |
Sep 14, 2023 | 29.74 | 30.42 | 29.55 | 30.28 | 51,513 | +0.66(+2.23%) |
Sep 13, 2023 | 29.52 | 30.12 | 29.50 | 29.62 | 51,284 | +0.10(+0.34%) |
Sep 12, 2023 | 29.41 | 29.71 | 29.40 | 29.52 | 60,763 | -0.05(-0.17%) |
Sep 11, 2023 | 29.37 | 29.67 | 29.19 | 29.57 | 42,782 | +0.31(+1.06%) |
Sep 08, 2023 | 28.89 | 29.37 | 28.25 | 29.26 | 48,172 | +0.74(+2.59%) |
Sep 07, 2023 | 29.56 | 29.56 | 28.39 | 28.52 | 59,688 | -1.21(-4.07%) |
Sep 06, 2023 | 29.81 | 30.11 | 29.41 | 29.73 | 34,593 | -0.20(-0.67%) |
Sep 05, 2023 | 30.43 | 30.43 | 29.08 | 29.93 | 51,194 | -0.74(-2.41%) |
Sep 01, 2023 | 30.73 | 31.12 | 30.49 | 30.67 | 41,407 | +0.04(+0.13%) |
Aug 31, 2023 | 31.20 | 31.39 | 30.59 | 30.63 | 37,876 | -0.62(-1.98%) |
Aug 30, 2023 | 31.30 | 31.67 | 31.17 | 31.25 | 31,553 | -0.15(-0.48%) |
Aug 29, 2023 | 30.86 | 31.46 | 30.86 | 31.40 | 23,958 | +0.30(+0.96%) |
Aug 28, 2023 | 31.04 | 31.45 | 30.96 | 31.10 | 42,243 | +0.06(+0.19%) |
Aug 25, 2023 | 30.94 | 31.17 | 30.83 | 31.04 | 23,731 | +0.00(+0.00%) |
Aug 24, 2023 | 30.98 | 31.33 | 30.92 | 31.04 | 36,253 | -0.05(-0.16%) |
Aug 23, 2023 | 30.69 | 31.10 | 30.51 | 31.09 | 89,099 | +0.39(+1.27%) |
Aug 22, 2023 | 30.64 | 30.96 | 30.58 | 30.70 | 26,026 | +0.13(+0.43%) |
Aug 21, 2023 | 30.88 | 31.10 | 30.31 | 30.57 | 58,674 | -0.35(-1.13%) |
Aug 18, 2023 | 30.92 | 31.24 | 30.88 | 30.92 | 31,761 | -0.22(-0.71%) |
Aug 17, 2023 | 31.19 | 31.56 | 31.13 | 31.14 | 33,086 | +0.04(+0.13%) |
Aug 16, 2023 | 31.21 | 31.54 | 31.01 | 31.10 | 37,131 | -0.07(-0.22%) |
Aug 15, 2023 | 31.67 | 31.70 | 31.12 | 31.17 | 23,086 | -0.61(-1.92%) |
Aug 14, 2023 | 31.73 | 31.96 | 31.18 | 31.78 | 43,856 | -0.17(-0.53%) |
Aug 11, 2023 | 32.26 | 32.67 | 31.88 | 31.95 | 33,368 | -0.44(-1.36%) |
Aug 10, 2023 | 32.43 | 32.61 | 32.01 | 32.39 | 40,037 | -0.07(-0.22%) |
Aug 09, 2023 | 32.27 | 32.78 | 32.14 | 32.46 | 53,674 | +0.07(+0.22%) |
Aug 08, 2023 | 31.99 | 32.44 | 31.58 | 32.39 | 40,204 | +0.21(+0.65%) |
Aug 07, 2023 | 31.78 | 32.67 | 31.66 | 32.18 | 31,728 | +0.54(+1.71%) |
Aug 04, 2023 | 31.98 | 32.41 | 31.47 | 31.64 | 39,650 | -0.45(-1.40%) |
Aug 03, 2023 | 31.69 | 32.24 | 31.57 | 32.09 | 30,469 | +0.11(+0.34%) |
Aug 02, 2023 | 32.08 | 32.11 | 31.32 | 31.98 | 42,038 | -0.43(-1.33%) |
Aug 01, 2023 | 31.63 | 32.52 | 31.35 | 32.41 | 44,876 | +0.54(+1.69%) |
Jul 31, 2023 | 31.92 | 32.77 | 31.60 | 31.87 | 46,197 | +0.17(+0.54%) |
Jul 28, 2023 | 31.90 | 32.35 | 31.34 | 31.70 | 55,533 | +0.78(+2.52%) |
Jul 27, 2023 | 31.55 | 31.55 | 30.63 | 30.92 | 37,449 | -0.47(-1.50%) |
Jul 26, 2023 | 31.45 | 31.88 | 31.21 | 31.39 | 34,402 | -0.14(-0.44%) |
Jul 25, 2023 | 31.75 | 32.03 | 31.34 | 31.53 | 40,327 | -0.37(-1.16%) |
Jul 24, 2023 | 31.27 | 32.28 | 31.26 | 31.90 | 65,891 | +0.71(+2.28%) |
Jul 21, 2023 | 31.96 | 32.13 | 30.92 | 31.19 | 68,230 | -0.53(-1.67%) |
Jul 20, 2023 | 32.37 | 32.37 | 31.64 | 31.72 | 33,215 | -0.57(-1.77%) |
Jul 19, 2023 | 32.26 | 32.62 | 32.11 | 32.29 | 40,428 | +0.08(+0.25%) |
Jul 18, 2023 | 31.74 | 32.25 | 31.56 | 32.21 | 33,984 | +0.23(+0.72%) |
Jul 17, 2023 | 32.02 | 32.79 | 31.70 | 31.98 | 67,584 | -0.14(-0.44%) |
Jul 14, 2023 | 30.87 | 32.18 | 30.87 | 32.12 | 42,783 | +0.88(+2.82%) |
Jul 13, 2023 | 30.91 | 31.50 | 30.82 | 31.24 | 66,501 | +0.43(+1.40%) |
Jul 12, 2023 | 30.73 | 30.91 | 30.02 | 30.81 | 62,330 | +0.65(+2.16%) |
Jul 11, 2023 | 28.79 | 30.18 | 28.79 | 30.16 | 109,234 | +1.36(+4.72%) |
Jul 10, 2023 | 28.62 | 29.07 | 28.62 | 28.80 | 33,604 | +0.28(+0.98%) |
Jul 07, 2023 | 28.63 | 28.91 | 28.50 | 28.52 | 56,430 | -0.14(-0.49%) |
Jul 06, 2023 | 28.56 | 28.78 | 28.35 | 28.66 | 36,817 | -0.20(-0.69%) |
Jul 05, 2023 | 29.05 | 29.05 | 28.55 | 28.86 | 45,416 | -0.20(-0.69%) |
Jul 03, 2023 | 28.91 | 29.23 | 28.91 | 29.06 | 19,477 | -0.03(-0.10%) |
Jun 30, 2023 | 29.43 | 29.53 | 29.06 | 29.09 | 43,823 | -0.07(-0.24%) |
Jun 29, 2023 | 28.68 | 29.46 | 28.68 | 29.16 | 43,922 | +0.33(+1.14%) |
Jun 28, 2023 | 29.30 | 29.30 | 28.72 | 28.83 | 44,029 | -0.48(-1.64%) |
Jun 27, 2023 | 29.03 | 29.40 | 28.90 | 29.31 | 39,174 | +0.32(+1.10%) |
Jun 26, 2023 | 28.89 | 29.34 | 28.89 | 28.99 | 62,222 | +0.10(+0.35%) |
Jun 23, 2023 | 29.39 | 29.84 | 28.69 | 28.89 | 171,021 | -0.99(-3.31%) |
Jun 22, 2023 | 30.63 | 30.63 | 29.77 | 29.88 | 58,656 | -0.69(-2.26%) |
Jun 21, 2023 | 30.57 | 30.91 | 30.29 | 30.57 | 54,139 | -0.22(-0.71%) |
Jun 20, 2023 | 29.70 | 31.01 | 29.51 | 30.79 | 50,757 | +1.00(+3.36%) |
Jun 16, 2023 | 30.05 | 30.20 | 29.14 | 29.79 | 300,548 | +0.05(+0.17%) |
Jun 15, 2023 | 29.48 | 29.78 | 29.13 | 29.74 | 51,451 | +0.22(+0.75%) |
Jun 14, 2023 | 30.34 | 30.96 | 29.42 | 29.52 | 48,123 | -0.81(-2.67%) |
Jun 13, 2023 | 29.67 | 30.45 | 29.67 | 30.33 | 42,902 | +0.72(+2.43%) |
Jun 12, 2023 | 29.17 | 29.81 | 28.96 | 29.61 | 39,563 | +0.41(+1.40%) |
Jun 09, 2023 | 29.68 | 29.97 | 29.09 | 29.20 | 39,693 | -0.53(-1.78%) |
Jun 08, 2023 | 30.12 | 30.52 | 29.16 | 29.73 | 46,274 | -0.53(-1.75%) |
Jun 07, 2023 | 29.72 | 30.47 | 29.72 | 30.26 | 60,324 | +0.61(+2.06%) |
Jun 06, 2023 | 29.15 | 29.84 | 28.74 | 29.65 | 85,336 | +0.35(+1.19%) |
Jun 05, 2023 | 29.84 | 29.84 | 28.81 | 29.30 | 66,570 | -0.84(-2.79%) |
Jun 02, 2023 | 29.25 | 30.36 | 28.81 | 30.14 | 59,334 | +1.13(+3.90%) |